Premium
Clipper Realty Inc (CLPR)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -6.16332819723 | 6.49 | 6.61 | 5.42 | 150598 | 5.89760521 | CS |
| 4 | 0.21 | 3.57142857143 | 5.88 | 7.12 | 5.42 | 134012 | 6.3930637 | CS |
| 12 | 1.71 | 39.0410958904 | 4.38 | 7.12 | 4.36 | 92357 | 5.79154206 | CS |
| 26 | 2.14 | 54.1772151899 | 3.95 | 7.12 | 3.38 | 99786 | 4.70035343 | CS |
| 52 | 1.03 | 20.3557312253 | 5.06 | 7.12 | 3.38 | 76766 | 4.72430903 | CS |
| 156 | -3.68 | -37.6663254862 | 9.77 | 10.41 | 3.38 | 61416 | 6.34959858 | CS |
| 260 | -4.51 | -42.5471698113 | 10.6 | 11.95 | 3.38 | 66780 | 6.83498966 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 6.09 | 0.03 | 0.50 | 5.96 | 6.19 | 5.88 | 143210 |
| 1730936400 | 6.0599999 | 0.42 | 7.45 | 5.92 | 6.1 | 5.65 | 210379 |
| 1730850000 | 5.64 | 0.05 | 0.89 | 5.595 | 5.7141 | 5.55 | 44457 |
| 1730763600 | 5.59 | -0.31 | -5.25 | 5.82 | 5.9 | 5.42 | 164887 |
| 1730500800 | 5.9 | -0.68 | -10.33 | 6.49 | 6.61 | 5.82 | 190057 |
| 1730414400 | 6.58 | -0.15 | -2.23 | 6.696 | 6.73 | 6.49 | 92803 |
| 1730328000 | 6.73 | 0.41 | 6.49 | 6.44 | 6.79 | 6.4042 | 159677 |
| 1730241600 | 6.32 | -0.31 | -4.68 | 6.5599999 | 6.61 | 6.23 | 123990 |
| 1730155200 | 6.63 | 0.24 | 3.76 | 6.5199999 | 6.83 | 6.5199999 | 176965 |
| 1729896000 | 6.39 | -0.29 | -4.34 | 6.79 | 6.79 | 6.32 | 121443 |
| 1729809600 | 6.68 | 0.26 | 4.05 | 6.49 | 6.8 | 6.48 | 166781 |
| 1729723200 | 6.42 | 0.07 | 1.10 | 6.2699999 | 6.5 | 6.2211 | 48915 |
| 1729636800 | 6.35 | 0.08 | 1.28 | 6.3099999 | 6.48 | 6.2037 | 51365 |
| 1729550400 | 6.2699999 | -0.34 | -5.14 | 6.55 | 6.575 | 6.15 | 148601 |
| 1729291200 | 6.61 | -0.07 | -1.05 | 6.65 | 6.81 | 6.55 | 66254 |
| 1729204800 | 6.68 | -0.13 | -1.91 | 6.78 | 6.9 | 6.67 | 74996 |
| 1729118400 | 6.81 | 0.06 | 0.89 | 6.89 | 7.12 | 6.7801 | 231746 |
| 1729032000 | 6.75 | 0.1 | 1.50 | 6.69 | 6.88 | 6.58 | 134703 |
| 1728945600 | 6.65 | 0.6 | 9.92 | 6.11 | 6.87 | 6.05 | 288383 |
| 1728686400 | 6.05 | 0.16 | 2.72 | 5.88 | 6.07 | 5.8166 | 40627 |
| 1728600000 | 5.89 | -0.03 | -0.51 | 6.006 | 6.006 | 5.65 | 43747 |
| 1728513600 | 5.92 | 0.16 | 2.78 | 5.82 | 6.09 | 5.75 | 104723 |
| 1728427200 | 5.76 | 0.04 | 0.70 | 5.75 | 5.7699999 | 5.62 | 27859 |
| 1728340800 | 5.72 | -0.08 | -1.38 | 5.76 | 5.7699999 | 5.62 | 23330 |
| 1728081600 | 5.8 | 0.05 | 0.87 | 5.7699999 | 5.83 | 5.6 | 41710 |
| 1727995200 | 5.75 | 0.13 | 2.31 | 5.63 | 5.79 | 5.53 | 90107 |
| 1727908800 | 5.62 | -0.08 | -1.40 | 5.78 | 5.78 | 5.62 | 56713 |
| 1727822400 | 5.7 | 0 | 0.00 | 5.7 | 5.8057 | 5.5701 | 74303 |
| 1727735520 | 5.7 | 0.05 | 0.88 | 5.76 | 5.92 | 5.5999 | 130303 |
| 1727476800 | 5.65 | 0.38 | 7.21 | 5.35 | 6 | 5.35 | 116566 |
| 1727390400 | 5.2699999 | -0.06 | -1.13 | 5.39 | 5.46 | 5.13 | 53417 |
| 1727304000 | 5.33 | 0.08 | 1.52 | 5.23 | 5.36 | 5.22 | 30081 |
| 1727217600 | 5.25 | 0.21 | 4.17 | 5.09 | 5.39 | 5.0001 | 131729 |
| 1727131200 | 5.04 | -0.24 | -4.55 | 5.22 | 5.28 | 5.0199999 | 92944 |
| 1726872000 | 5.28 | -0.15 | -2.76 | 5.45 | 5.45 | 5.23 | 228363 |
| 1726785600 | 5.43 | -0.02 | -0.37 | 5.46 | 5.51 | 5.3099999 | 110228 |
| 1726699200 | 5.45 | 0.1 | 1.87 | 5.4166999 | 5.5558 | 5.35 | 83799 |
| 1726612800 | 5.35 | 0.11 | 2.10 | 5.2699999 | 5.59 | 5.17 | 74160 |
| 1726526400 | 5.24 | -0.13 | -2.42 | 5.39 | 5.39 | 5.18 | 89674 |
| 1726267200 | 5.37 | 0.27 | 5.29 | 5.19 | 5.72 | 5.19 | 102727 |
| 1726180800 | 5.1 | -0.01 | -0.20 | 5.1151 | 5.17 | 5.03 | 30913 |
| 1726094400 | 5.11 | 0.15 | 3.02 | 4.89 | 5.135 | 4.85 | 36118 |
| 1726008000 | 4.96 | 0.12 | 2.48 | 4.8099999 | 4.965 | 4.7601 | 56769 |
| 1725921600 | 4.84 | -0.05 | -1.02 | 4.86 | 4.95 | 4.75 | 51405 |
| 1725662400 | 4.89 | 0 | 0.00 | 4.942 | 4.942 | 4.825 | 21490 |
| 1725576000 | 4.89 | 0.05 | 1.03 | 4.87 | 4.99 | 4.755 | 71982 |
| 1725489600 | 4.84 | 0.01 | 0.21 | 4.83 | 4.89 | 4.76 | 55694 |
| 1725403200 | 4.83 | -0.09 | -1.83 | 4.97 | 5 | 4.775 | 97379 |
| 1725057600 | 4.92 | 0.08 | 1.65 | 4.87 | 4.97 | 4.805 | 54503 |
| 1724971200 | 4.84 | 0.07 | 1.47 | 4.7699999 | 4.8997 | 4.7699999 | 36270 |
| 1724884800 | 4.7699999 | -0.06 | -1.24 | 4.7699999 | 4.87 | 4.69 | 50260 |
| 1724798400 | 4.83 | 0.07 | 1.47 | 4.76 | 4.9 | 4.635 | 45700 |
| 1724712000 | 4.76 | 0.13 | 2.81 | 4.61 | 4.8699 | 4.61 | 59926 |
| 1724452800 | 4.63 | 0.04 | 0.87 | 4.62 | 4.79 | 4.62 | 64503 |
| 1724366400 | 4.59 | -0.13 | -2.75 | 4.74 | 4.74 | 4.5 | 34138 |
| 1724280000 | 4.72 | 0.13 | 2.83 | 4.59 | 4.79 | 4.55 | 92053 |
| 1724193600 | 4.59 | 0.1 | 2.23 | 4.47 | 4.62 | 4.42 | 69665 |
| 1724107200 | 4.49 | 0.02 | 0.45 | 4.47 | 4.54 | 4.425 | 79020 |
| 1723848000 | 4.47 | 0.14 | 3.23 | 4.38 | 4.51 | 4.36 | 54555 |
| 1723761600 | 4.33 | -0.04 | -0.92 | 4.29 | 4.6 | 4.29 | 159224 |
| 1723675200 | 4.37 | -0.02 | -0.46 | 4.35 | 4.38 | 4.2295999 | 49495 |
| 1723588800 | 4.39 | 0.15 | 3.54 | 4.29 | 4.39 | 4.22 | 42750 |
| 1723502400 | 4.24 | -0.06 | -1.40 | 4.36 | 4.36 | 4.22 | 65808 |
| 1723243200 | 4.3 | -0.05 | -1.15 | 4.39 | 4.4 | 4.2699999 | 87111 |
| 1723156800 | 4.35 | 0.05 | 1.16 | 4.26 | 4.43 | 4.23 | 78858 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
